Tour v531
STRL
STERLING INFRASTRUCT
$369.46 +2.42%
(10/26 18:55) ◀
|
Tuesday, October 27, 2026 (2:05pm)
January 2026
|
▶ (10/27 18:04)
◀ 10/27 14:06 ▶

Option Volume

Detail
ℹ
Current (10/27 2:05pm) 413
Calls: 161 (39%)
Puts: 252 (61%)
Prior (07/31) 623
Calls: 375 (60%)
Puts: 248 (40%)
Current vs Prior -33.71%
Calls: -57.07% (Calls)
Puts: +1.61% (Puts)
Prior 7-Day Total 8,787
Calls: 6,076 (69%)
Puts: 2,711 (31%)
Prior 7-Day Average 1,255
Calls: 868 (69%)
Puts: 387 (31%)
Current vs Prior 7-Day Avg -67.10%
Calls: -81.45%
Puts: -34.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27 2:05pm) $1.65M
Calls: $504.3K (31%)
Puts: $1.15M (69%)
Prior (07/31) $5.40M
Calls: $3.92M (73%)
Puts: $1.48M (27%)
Current vs Prior -69.37%
Calls: -87.13%
Puts: -22.23%
Prior 7-Day Total $37.19M
Calls: $29.96M (81%)
Puts: $7.22M (19%)
Prior 7-Day Average $5.31M
Calls: $4.28M (81%)
Puts: $1.03M (19%)
Current vs Prior 7-Day Avg -68.89%
Calls: -88.22%
Puts: +11.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:05pm) 1.57
Prior (07/31) 0.66
Current vs Prior +136.68%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +137.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27 2:05pm) 13,330
Calls: 6,784 (51%)
Puts: 6,546 (49%)
Prior (07/31) 10,709
Calls: 6,209 (58%)
Puts: 4,500 (42%)
Current vs Prior +24.47%
Prior 7-Day Total 63,492
Calls: 36,080 (57%)
Puts: 27,412 (43%)
Prior 7-Day Average 9,070
Calls: 5,154 (57%)
Puts: 3,916 (43%)
Current vs Prior 7-Day Avg +46.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 19.93% | 25.09%
Prior 22.25% | 29.36%
Current vs Prior -10.39% | -14.54%
Prior 7-Day Avg 18.28% | 23.73%
Current vs 7-Day Avg +9.04% | +5.73%
Prior 7-Day Eod 22.25% | 29.36%
Current vs 7-Day Eod -10.39% | -14.54%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.36% | 16.09%
Calls: 12.33% | 14.33%
Puts: 12.39% | 17.84%
Prior 13.00% | 11.05%
Calls: 11.80% | 11.13%
Puts: 14.20% | 10.96%
Current vs Prior -4.92% | +45.61%
Prior 7-Day Avg 11.19% | 9.06%
Calls: 10.94% | 8.94%
Puts: 11.44% | 9.18%
Current vs 7-Day Avg +10.47% | +77.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($1.15M). Light premium activity with dollar volume down 69% vs prior. Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio rising 137% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHNEUTRALBEARISH
15:00BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:00BEARISHNEUTRALBEARISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHNEUTRALBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 9.0%, best 8.1%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2078.0084.60$81.308.1%70.7463
$400.00Nov 2049.2054.00$51.609.3%10.58114
$360.00Nov 2028.0030.80$29.409.5%190.4188

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.62, highest 0.74)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2045.2054.00$49.6017.7%30.682
$360.00Nov 2037.3042.20$39.7512.3%20.5930
$370.00Nov 2032.5036.90$34.7012.7%40.5516
$380.00Nov 2027.0033.00$30.0020.0%20.5020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2078.0084.60$81.308.1%70.7463
$430.00Nov 2069.8079.80$74.8013.4%70.7190
$420.00Nov 2062.8072.60$67.7014.5%--0.6757
$410.00Nov 2055.6065.50$60.5516.4%50.6239
$400.00Nov 2049.2054.00$51.609.3%10.58114

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 115, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2021.6024.00$22.8010.5%60.4143
$370.00Nov 2032.5036.90$34.7012.7%40.5516
$340.00Nov 2045.2054.00$49.6017.7%30.682
$360.00Nov 2037.3042.20$39.7512.3%20.5930
$380.00Nov 2027.0033.00$30.0020.0%20.5020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2028.0030.80$29.409.5%190.4188
$370.00Nov 2031.8036.00$33.9012.4%180.4650
$300.00Nov 207.609.00$8.3016.9%110.1656
$310.00Nov 209.8011.80$10.8018.5%80.2063
$340.00Nov 2019.0021.70$20.3513.3%80.3257

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 1.03, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$360.00Nov 20$9.85$10.15$9.8568%1.03$349.85
$380.00$400.00Nov 20$7.20$12.80$7.2050%1.78$387.20
$400.00$410.00Nov 20$3.05$6.95$3.0541%2.28$403.05
$360.00$370.00Nov 20$5.05$4.95$5.0559%0.98$365.05
$370.00$380.00Nov 20$4.70$5.30$4.7054%1.13$374.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$390.00Nov 20$4.30$5.70$4.3058%1.33$395.70
$440.00$430.00Nov 20$6.50$3.50$6.5074%0.54$433.50
$370.00$360.00Nov 20$4.50$5.50$4.5046%1.22$365.50
$340.00$330.00Nov 20$3.40$6.60$3.4032%1.94$336.60
$320.00$310.00Nov 20$2.80$7.20$2.8023%2.57$317.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.79, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$440.00Nov 20$2.60$2.60$7.4071%0.35$432.60
$410.00$420.00Nov 20$3.30$3.30$6.7063%0.49$413.30
$420.00$430.00Nov 20$2.75$2.75$7.2567%0.38$422.75
$370.00$380.00Nov 20$4.70$4.70$5.3046%0.89$374.70
$400.00$410.00Nov 20$3.05$3.05$6.9559%0.44$403.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$340.00Nov 20$4.40$4.40$5.6064%0.79$345.60
$330.00$320.00Nov 20$3.35$3.35$6.6572%0.50$326.65
$360.00$350.00Nov 20$4.65$4.65$5.3559%0.87$355.35
$310.00$300.00Nov 20$2.50$2.50$7.5080%0.33$307.50
$320.00$310.00Nov 20$2.80$2.80$7.2077%0.39$317.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 18.57% of stock, avg 19.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Nov 20$34.70$33.90$68.60$301.40$438.6018.57%
$360.00Nov 20$39.75$29.40$69.15$290.85$429.1518.72%
$340.00Nov 20$49.60$20.35$69.95$270.05$409.9518.93%
$380.00Nov 20$30.00$40.90$70.90$309.10$450.9019.19%
$400.00Nov 20$22.80$51.60$74.40$325.60$474.4020.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.59% of stock, avg 11.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$330.00Nov 20$11.10$16.95$28.05$301.95$468.05
$430.00$330.00Nov 20$13.70$16.95$30.65$299.35$460.65
$440.00$340.00Nov 20$11.10$20.35$31.45$308.55$471.45
$430.00$340.00Nov 20$13.70$20.35$34.05$305.95$464.05
$420.00$330.00Nov 20$16.45$16.95$33.40$296.60$453.40
$420.00$340.00Nov 20$16.45$20.35$36.80$303.20$456.80
$440.00$350.00Nov 20$11.10$24.75$35.85$314.15$475.85
$410.00$330.00Nov 20$19.75$16.95$36.70$293.30$446.70
$430.00$350.00Nov 20$13.70$24.75$38.45$311.55$468.45
$410.00$340.00Nov 20$19.75$20.35$40.10$299.90$450.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.47, avg credit $5.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
320/330430/440Nov 20$5.95$4.0543%1.47$324.05$435.95
300/310430/440Nov 20$5.10$4.9051%1.04$304.90$435.10
310/320430/440Nov 20$5.40$4.6048%1.17$314.60$435.40
320/330420/430Nov 20$6.10$3.9039%1.56$323.90$426.10
300/310420/430Nov 20$5.25$4.7547%1.11$304.75$425.25
330/340430/440Nov 20$6.00$4.0039%1.50$334.00$436.00
310/320420/430Nov 20$5.55$4.4544%1.25$314.45$425.55
330/340420/430Nov 20$6.15$3.8535%1.60$333.85$426.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 199.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 20$0.15$9.858%65.67
$360.00$370.00$380.00Nov 20$0.35$9.659%27.57
$410.00$420.00$430.00Nov 20$0.55$9.458%17.18
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Nov 20$0.05$9.958%199.00
$340.00$350.00$360.00Nov 20$0.25$9.759%39.00
$300.00$310.00$320.00Nov 20$0.30$9.707%32.33
$310.00$320.00$330.00Nov 20$0.55$9.458%17.18
$330.00$340.00$350.00Nov 20$1.00$9.009%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-5.80, 4 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$430.00$440.001:2Nov 20-$8.50$1.50
$380.00$400.001:2Nov 20-$15.60$4.40
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Nov 20-$5.80$4.20
$320.00$310.001:2Nov 20-$8.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.85%, avg 5.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Nov 20$21.600.418.3%5.85%14.11%643
$370.00Nov 20$32.500.550.1%8.80%8.94%416
$380.00Nov 20$27.000.502.9%7.31%10.16%220
$410.00Nov 20$16.400.3711.0%4.44%15.41%117
$420.00Nov 20$13.600.3313.7%3.68%17.36%123
$430.00Nov 20$11.600.2916.4%3.14%19.53%112
$440.00Nov 20$8.300.2519.1%2.25%21.34%117

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 864 vol/day, 198 traded recently)

STRL averages only 864 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $250.00 03-19 call last traded $132.50 on 10/23 (now $129.10/$139.50) — try a limit near $132.50. Also watch the $370.00 06-17 call last traded $91.80 on 10/22 (now $82.30/$90.80) — try a limit near $86.55; the $400.00 06-17 call last traded $69.09 on 10/23 (now $71.20/$80.70) — try a limit near $71.20. Most tradeable put: the $440.00 12-18 put last traded $104.30 on 10/23 (now $89.90/$98.40) — try a limit near $94.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Nov 20$33.10$41.20$37.15$35.25 10/23$35.20–$207.80$35.2516
$360.00Dec 18$42.50$51.80$47.15$45.70 10/23$45.75–$211.10$45.70--
$360.00Jan 15$51.30$59.50$55.40$61.00 10/22$51.90–$214.35$55.40--
$360.00Mar 19$67.60$76.80$72.20$70.30 10/23$69.75–$226.35$70.3012
$360.00Jun 17$85.60$94.60$90.10$89.54 10/22$87.25–$130.70$89.54--
$370.00Nov 20$28.80$37.30$33.05$32.50 10/23$30.15–$198.75$32.5014
$370.00Dec 18$38.20$46.90$42.55$48.00 10/22$40.85–$202.05$42.5510
$370.00Jan 15$47.10$55.20$51.15$49.23 10/23$47.95–$205.45$49.235
$370.00Mar 19$63.80$73.00$68.40$72.75 10/22$65.40–$218.50$68.408
$370.00Jun 17$82.30$90.80$86.55$91.80 10/22$83.35–$125.85$86.552
$350.00Nov 20$38.00$46.80$42.40$42.12 10/23$40.75–$217.30$42.12--
$350.00Jan 15$56.10$63.80$59.95$184.45 10/02$56.70–$223.45$59.95--
$350.00Mar 19$72.40$81.10$76.75$74.85 10/23$73.35–$234.30$74.85--
$350.00Jun 17$90.30$99.40$94.85$87.15 10/23$91.20–$98.20$90.30--
$350.00Dec 18$47.80$55.20$51.50--$51.50–$51.50—$47.8017
$380.00Nov 20$24.90$31.50$28.20$26.00 10/23$25.85–$189.05$26.008
$380.00Dec 18$34.50$43.10$38.80$35.00 10/23$36.95–$192.80$35.00--
$380.00Jun 17$78.20$87.40$82.80$77.80 10/23$79.00–$121.90$78.20--
$340.00Nov 20$43.40$52.10$47.75$42.65 10/23$46.00–$227.10$43.40--
$340.00Jan 15$60.10$68.90$64.50$192.95 10/02$62.00–$232.30$64.50--
$340.00Mar 19$76.40$86.10$81.25$144.80 10/14$78.10–$242.25$81.25--
$390.00Nov 20$22.30$27.90$25.10$24.00 10/23$24.00–$180.00$24.00--
$390.00Jan 15$39.00$47.40$43.20$43.00 10/23$40.35–$188.90$43.004
$390.00Mar 19$55.90$65.80$60.85$165.00 08/27$58.45–$203.60$60.85--
$390.00Jun 17$74.70$83.70$79.20$82.81 10/22$75.70–$116.35$79.20--
$330.00Nov 20$49.00$56.70$52.85$59.27 10/22$51.65–$236.80$52.85--
$330.00Dec 18$58.80$67.00$62.90$147.59 09/01$60.65–$239.10$62.90--
$330.00Jan 15$65.10$74.80$69.95$176.00 10/13$66.85–$241.25$69.95--
$330.00Mar 19$81.30$90.80$86.05$98.53 10/22$82.85–$250.70$86.05--
$400.00Nov 20$18.30$24.70$21.50$21.49 10/23$18.55–$171.10$21.4940
$400.00Dec 18$27.60$33.10$30.35$30.50 10/23$28.20–$175.55$30.3511
$400.00Jan 15$35.10$43.80$39.45$40.00 10/23$36.75–$181.10$39.45--
$400.00Mar 19$52.50$61.80$57.15$58.00 10/23$53.80–$196.25$57.15--
$400.00Jun 17$71.20$80.70$75.95$69.09 10/23$72.60–$111.80$71.204
$320.00Nov 20$54.70$63.50$59.10$55.85 10/23$55.50–$246.30$55.85--
$320.00Jan 15$71.10$80.70$75.90$128.76 10/19$72.90–$250.55$75.90--
$320.00Mar 19$86.00$95.60$90.80$225.00 09/21$88.10–$258.65$90.80--
$410.00Nov 20$16.50$19.50$18.00$15.90 10/23$18.00–$161.70$16.5020
$410.00Dec 18$25.20$30.70$27.95$26.05 10/23$25.75–$167.40$26.05--
$410.00Jan 15$31.90$39.40$35.65$125.00 10/08$33.40–$173.00$35.65--
$410.00Jun 17$67.50$77.10$72.30$77.65 10/22$69.25–$107.05$72.30--
$310.00Jan 15$78.00$88.00$83.00$128.00 10/19$78.85–$260.30$83.00--
$420.00Nov 20$13.40$17.00$15.20$15.50 10/23$13.90–$152.95$15.2017
$420.00Dec 18$21.60$26.70$24.15$27.89 10/22$23.10–$159.10$24.1528
$420.00Jan 15$28.10$36.20$32.15$29.30 10/23$30.25–$165.05$29.306
$420.00Mar 19$46.50$54.80$50.65$56.30 10/22$48.35–$182.20$50.657
$300.00Dec 18$76.00$85.60$80.80$182.55 09/15$78.95–$267.50$80.80--
$300.00Jan 15$84.00$94.00$89.00$222.00 09/25$85.55–$269.70$89.00--
$300.00Mar 19$97.10$106.50$101.80$218.00 10/08$99.05–$276.30$101.80--
$300.00Jun 17$111.80$122.10$116.95$116.77 10/23$114.75–$122.90$116.77--
$430.00Nov 20$11.70$16.60$14.15$13.36 10/23$13.30–$144.75$13.3612
$430.00Dec 18$18.20$25.70$21.95$22.05 10/23$20.95–$151.05$21.95--
$430.00Jan 15$24.70$32.80$28.75$58.05 10/19$28.05–$157.25$28.75--
$430.00Mar 19$42.20$51.70$46.95$49.83 10/23$44.90–$175.60$46.95--
$290.00Mar 19$102.10$111.70$106.90$208.00 10/14$104.50–$284.90$106.90--
$440.00Nov 20$9.40$11.50$10.45$11.30 10/23$10.05–$136.25$10.4517
$440.00Dec 18$15.80$23.20$19.50$19.70 10/23$19.10–$143.50$19.50--
$440.00Jan 15$24.10$30.20$27.15$27.00 10/23$25.50–$150.00$27.00--
$440.00Mar 19$40.20$48.80$44.50$81.48 10/16$43.00–$168.80$44.5011
$440.00Jun 17$57.80$67.30$62.55$104.20 10/16$60.00–$95.15$62.55--
$280.00Mar 19$108.80$118.30$113.55$121.00 10/22$110.30–$294.25$113.55--
$280.00Jun 17$122.10$132.80$127.45$133.40 10/22$125.15–$135.90$127.45--
$450.00Nov 20$8.30$10.40$9.35$9.40 10/23$9.35–$128.30$9.3534
$450.00Dec 18$15.50$21.20$18.35$18.60 10/23$17.55–$135.95$18.35--
$450.00Jan 15$21.80$27.50$24.65$22.89 10/23$23.40–$143.15$22.89--
$450.00Mar 19$36.20$46.00$41.10$44.33 10/23$40.45–$162.55$41.10--
$450.00Jun 17$55.00$64.40$59.70$63.18 10/22$57.45–$91.35$59.7013
$270.00Jan 15$101.30$114.00$107.65$253.59 09/18$105.10–$297.55$107.65--
$270.00Mar 19$114.20$126.80$120.50$179.54 10/19$116.70–$303.40$120.50--
$460.00Nov 20$6.10$11.30$8.70$8.24 10/23$7.65–$120.45$8.24--
$460.00Dec 18$11.50$19.20$15.35$15.38 10/23$15.35–$128.80$15.3520
$460.00Jan 15$19.90$24.20$22.05$22.04 10/23$22.05–$135.70$22.04--
$460.00Mar 19$33.40$43.40$38.40$37.80 10/23$37.85–$156.45$37.80--
$460.00Jun 17$52.10$61.70$56.90$51.00 10/23$55.40–$88.00$52.103
$260.00Dec 18$104.70$117.70$111.20$201.40 09/02$108.20–$306.85$111.20--
$260.00Mar 19$123.10$132.60$127.85$134.35 10/22$122.35–$312.40$127.85--
$470.00Nov 20$4.00$9.20$6.60$6.97 10/23$6.60–$113.05$6.6042
$470.00Dec 18$10.00$17.10$13.55$16.80 10/22$13.55–$121.70$13.55--
$470.00Jan 15$18.00$22.80$20.40$46.10 10/16$19.15–$129.75$20.4011
$470.00Mar 19$31.90$41.00$36.45$39.05 10/23$35.50–$150.40$36.45--
$250.00Mar 19$129.10$139.50$134.30$132.50 10/23$130.60–$321.65$132.5010
$480.00Nov 20$3.00$9.70$6.35$5.10 10/23$6.00–$107.15$5.1015
$480.00Dec 18$10.20$15.90$13.05$12.73 10/23$12.45–$115.40$12.73--
$480.00Jan 15$15.60$20.50$18.05$21.75 10/22$17.95–$123.15$18.05--
$480.00Mar 19$28.40$38.40$33.40$38.50 10/22$33.00–$144.45$33.40--
$490.00Nov 20$3.90$7.40$5.65$8.70 10/22$4.70–$99.40$5.65--
$490.00Dec 18$6.90$12.50$9.70$78.24 10/07$9.70–$109.20$9.70--
$490.00Jan 15$13.80$20.10$16.95$66.40 10/14$16.75–$117.15$16.95--
$490.00Mar 19$27.50$37.10$32.30$79.96 10/14$31.05–$138.90$32.30--
$490.00Jun 17$44.90$54.40$49.65$55.50 10/22$48.20–$78.80$49.65--
$230.00Jun 17$152.50$164.40$158.45$175.00 10/22$155.30–$167.35$158.45--
$230.00Dec 18$130.60$141.90$136.25--$136.25–$136.25—$130.6026
$500.00Nov 20$3.80$5.10$4.45$4.30 10/23$4.20–$94.60$4.30121
$500.00Dec 18$7.50$10.80$9.15$9.57 10/23$9.15–$103.20$9.15127
$500.00Jan 15$12.10$18.30$15.20$12.30 10/23$15.15–$110.45$12.3030
$500.00Mar 19$26.60$32.90$29.75$29.69 10/23$29.65–$134.65$29.69--
$500.00Jun 17$43.20$51.70$47.45$44.98 10/23$45.80–$75.90$44.98--
$220.00Jun 17$160.10$169.90$165.00$156.00 10/23$161.75–$175.90$160.10--
$510.00Nov 20$2.45$4.80$3.63$3.82 10/23$3.53–$86.30$3.6326
$510.00Dec 18$5.60$12.80$9.20$43.35 10/14$8.95–$96.60$9.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Nov 20$30.90$36.70$33.80$36.00 10/23$2.95–$36.45$33.8067
$360.00Dec 18$36.20$45.50$40.85$46.21 10/23$5.53–$45.90$40.85--
$360.00Jan 15$43.50$53.50$48.50$52.90 10/23$6.60–$51.30$48.50--
$360.00Mar 19$56.90$66.70$61.80$41.88 10/16$15.40–$65.60$56.904
$360.00Jun 17$71.80$81.80$76.80$79.50 10/23$52.05–$78.75$76.80--
$370.00Nov 20$33.50$42.40$37.95$40.00 10/23$3.85–$41.20$37.95--
$370.00Dec 18$42.30$52.00$47.15$45.21 10/22$5.60–$49.70$45.21--
$370.00Jan 15$48.60$58.00$53.30$56.30 10/23$7.65–$56.55$53.30--
$370.00Mar 19$63.10$72.50$67.80$72.40 10/23$18.40–$71.10$67.8015
$370.00Jun 17$77.90$87.90$82.90$84.16 10/23$56.55–$85.00$82.90--
$350.00Nov 20$24.70$31.50$28.10$30.12 10/23$2.58–$30.75$28.10--
$350.00Dec 18$31.80$41.80$36.80$41.95 10/23$4.40–$39.90$36.80--
$350.00Jan 15$38.00$48.00$43.00$47.49 10/23$5.40–$46.10$43.00--
$350.00Mar 19$52.40$62.20$57.30$58.75 10/23$13.15–$59.90$57.3071
$350.00Jun 17$66.20$76.20$71.20$71.48 10/23$66.30–$72.95$71.208
$380.00Nov 20$39.50$48.30$43.90$48.70 10/23$4.20–$47.50$43.90--
$380.00Dec 18$47.10$57.00$52.05$42.93 10/22$6.65–$55.65$47.10--
$380.00Jan 15$54.60$63.80$59.20$56.80 10/23$8.55–$61.50$56.8012
$380.00Mar 19$69.10$79.00$74.05$77.46 10/23$19.75–$77.20$74.05--
$380.00Jun 17$83.60$93.60$88.60$89.75 10/23$61.45–$91.00$88.60--
$340.00Nov 20$20.00$27.60$23.80$25.75 10/23$2.48–$26.40$23.8057
$340.00Dec 18$30.10$34.70$32.40$34.10 10/23$5.08–$34.30$32.40--
$340.00Jan 15$33.50$43.50$38.50$39.00 10/23$4.68–$41.10$38.505
$340.00Mar 19$48.10$57.40$52.75$48.60 10/22$10.90–$54.10$48.60--
$390.00Nov 20$46.00$55.00$50.50$54.00 10/23$5.15–$53.55$50.50--
$390.00Dec 18$53.70$62.80$58.25$50.59 10/22$7.80–$63.60$53.70--
$390.00Jan 15$60.80$70.00$65.40$67.98 10/23$10.15–$68.45$65.40--
$390.00Mar 19$75.10$85.00$80.05$74.48 10/22$21.80–$83.50$75.10--
$390.00Jun 17$89.30$99.30$94.30$84.74 10/22$67.30–$96.95$89.30--
$330.00Nov 20$16.70$22.40$19.55$22.50 10/23$2.38–$22.40$19.5540
$330.00Dec 18$24.50$30.40$27.45$26.00 10/22$3.68–$29.40$26.00--
$330.00Jan 15$29.40$39.30$34.35$36.19 10/23$5.00–$35.00$34.35--
$330.00Mar 19$44.40$53.70$49.05$39.53 10/22$10.10–$50.25$44.40--
$330.00Jun 17$56.00$66.00$61.00$62.25 10/23$56.40–$62.30$61.00--
$400.00Nov 20$53.00$61.80$57.40$60.02 10/23$4.80–$61.60$57.40--
$400.00Dec 18$59.10$69.10$64.10$60.51 10/22$8.15–$68.85$60.5175
$400.00Jan 15$68.40$76.50$72.45$79.30 10/23$12.75–$75.90$72.45--
$400.00Mar 19$81.60$90.90$86.25$89.15 10/23$24.35–$89.70$86.25--
$400.00Jun 17$95.70$105.60$100.65$106.00 10/23$73.75–$104.65$100.65--
$320.00Nov 20$13.70$18.80$16.25$18.11 10/23$0.98–$18.50$16.2539
$320.00Dec 18$20.80$26.20$23.50$24.91 10/23$2.70–$25.50$23.50--
$320.00Jan 15$25.70$32.10$28.90$31.41 10/23$4.52–$30.55$28.90--
$320.00Mar 19$37.90$47.80$42.85$48.30 10/23$8.90–$44.55$42.85--
$320.00Jun 17$50.60$60.30$55.45$51.39 10/22$50.35–$56.70$51.39--
$410.00Nov 20$57.70$67.70$62.70$56.41 10/22$7.10–$68.70$57.7044
$410.00Dec 18$66.90$76.20$71.55$66.38 10/22$10.45–$76.80$66.90--
$410.00Jan 15$74.20$84.00$79.10$86.50 10/23$13.95–$81.50$79.10--
$410.00Mar 19$88.10$97.40$92.75$85.75 10/22$27.30–$96.95$88.10--
$410.00Jun 17$101.80$112.30$107.05$93.12 10/22$77.10–$109.10$101.80--
$310.00Nov 20$11.00$16.70$13.85$15.06 10/23$2.25–$15.10$13.8562
$310.00Dec 18$17.00$24.30$20.65$18.90 10/22$2.48–$22.00$18.90--
$310.00Jan 15$22.20$28.80$25.50$28.10 10/23$3.83–$27.50$25.50--
$310.00Mar 19$35.40$43.70$39.55$40.70 10/23$8.20–$40.45$39.55--
$310.00Jun 17$46.00$55.60$50.80$50.95 10/23$46.40–$52.85$50.80--
$420.00Nov 20$67.80$75.70$71.75$74.78 10/23$7.85–$75.65$71.75--
$420.00Dec 18$74.70$83.70$79.20$87.70 10/23$12.80–$83.75$79.20--
$420.00Jan 15$80.80$89.90$85.35$68.68 10/22$16.30–$89.60$80.8032
$420.00Mar 19$94.90$104.10$99.50$106.90 10/23$30.05–$103.50$99.50--
$420.00Jun 17$108.70$120.50$114.60$106.35 10/22$82.80–$117.65$108.70--
$300.00Nov 20$7.40$12.30$9.85$11.75 10/23$9.70–$11.90$9.8555
$300.00Dec 18$14.00$20.60$17.30$18.07 10/23$2.10–$19.00$17.30--
$300.00Jan 15$18.70$23.80$21.25$24.60 10/23$3.83–$24.00$21.2519
$300.00Mar 19$29.90$37.70$33.80$29.39 10/22$6.60–$36.65$29.9029
$300.00Jun 17$41.60$50.00$45.80$48.20 10/23$43.10–$47.60$45.804
$430.00Nov 20$75.60$83.60$79.60$87.70 10/23$7.25–$84.30$79.60--
$430.00Dec 18$82.10$91.00$86.55$82.28 10/22$15.35–$91.15$82.28--
$430.00Jan 15$87.90$97.00$92.45$54.65 10/19$18.80–$97.00$87.9034
$430.00Mar 19$101.00$113.50$107.25$79.81 10/16$34.10–$110.70$101.00--
$290.00Nov 20$5.40$11.80$8.60$8.98 10/23$7.75–$9.55$8.60--
$290.00Dec 18$10.60$18.70$14.65$13.20 10/22$2.40–$15.65$13.20--
$290.00Jan 15$15.70$21.10$18.40$20.96 10/23$2.98–$20.75$18.40--
$290.00Mar 19$27.80$32.50$30.15$31.27 10/23$5.58–$31.75$30.156
$290.00Jun 17$36.70$45.70$41.20$41.10 10/23$36.75–$43.50$41.10--
$440.00Nov 20$83.80$92.30$88.05$89.60 10/23$10.30–$91.65$88.0566
$440.00Dec 18$89.90$98.40$94.15$104.30 10/23$17.30–$98.75$94.1541
$440.00Jan 15$95.00$104.30$99.65$54.28 10/14$21.35–$104.15$95.00--
$440.00Mar 19$107.30$121.50$114.40$103.00 10/22$38.60–$117.45$107.30--
$440.00Jun 17$121.70$134.30$128.00$93.25 10/16$94.40–$130.45$121.70--
$280.00Nov 20$4.70$7.80$6.25$7.80 10/23$6.10–$7.30$6.2541
$280.00Dec 18$8.60$13.70$11.15$13.00 10/23$2.45–$12.80$11.15--
$280.00Jan 15$12.30$18.90$15.60$16.68 10/23$2.48–$16.80$15.60--
$280.00Mar 19$22.60$28.90$25.75$26.90 10/23$4.90–$27.30$25.7510
$280.00Jun 17$34.00$43.30$38.65$38.30 10/23$33.85–$38.65$38.30--
$450.00Nov 20$89.50$99.50$94.50$108.79 10/23$12.35–$100.00$94.50--
$450.00Dec 18$97.90$107.00$102.45$105.20 10/23$18.70–$107.30$102.45--
$450.00Jan 15$103.20$114.00$108.60$102.28 10/22$24.65–$111.25$103.20--
$450.00Mar 19$114.50$128.80$121.65$114.85 10/22$41.20–$125.30$114.85--
$450.00Jun 17$128.70$140.70$134.70$136.93 10/23$100.50–$137.35$134.70--
$270.00Nov 20$3.80$5.20$4.50$5.90 10/23$4.50–$5.95$4.5014
$270.00Dec 18$6.90$12.50$9.70$1.60 10/05$1.65–$10.85$6.9017
$270.00Mar 19$19.80$25.60$22.70$8.00 09/11$5.13–$24.55$19.80--
$270.00Jun 17$29.10$39.10$34.10$34.30 10/23$29.35–$34.10$34.10--
$460.00Nov 20$98.10$108.10$103.10$107.00 10/23$14.80–$109.30$103.10--
$460.00Dec 18$108.70$117.10$112.90$113.29 10/23$21.80–$114.80$112.90--
$460.00Jan 15$111.10$122.20$116.65$74.65 10/16$27.40–$120.00$111.10--
$460.00Mar 19$122.00$135.00$128.50$131.58 10/23$44.00–$133.55$128.50--
$260.00Dec 18$5.30$11.20$8.25$8.07 10/23$1.60–$9.00$8.078
$260.00Jan 15$9.30$13.70$11.50$9.60 10/22$1.02–$12.20$9.6057
$260.00Mar 19$18.20$22.30$20.25$8.10 10/14$4.25–$22.00$18.20--
$260.00Jun 17$27.80$32.30$30.05$24.67 10/22$26.85–$30.05$27.80--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 161
Total Puts 252
Put/Call Ratio 1.57
Net Difference -91

Prior's Put/Call Breakdown

Total Calls 375
Total Puts 248
Put/Call Ratio 0.66
Net Difference 127

Prior 7-Day Put/Call Summary

Total Calls 6,076
Total Puts 2,711
Average Put/Call Ratio 0.66
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All